Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 12.13 | 12.30 | 12.00 | 12.28 | 471,449 | +0.12(+0.95%) |
May 27, 2004 | 12.34 | 12.42 | 11.97 | 12.16 | 837,433 | -0.12(-0.94%) |
May 26, 2004 | 12.17 | 12.39 | 11.92 | 12.28 | 625,382 | +0.06(+0.51%) |
May 25, 2004 | 11.72 | 12.26 | 11.56 | 12.22 | 905,873 | +0.47(+3.98%) |
May 24, 2004 | 11.70 | 11.83 | 11.63 | 11.75 | 523,732 | +0.19(+1.66%) |
May 21, 2004 | 11.43 | 11.66 | 11.37 | 11.56 | 683,276 | +0.28(+2.49%) |
May 20, 2004 | 11.55 | 11.63 | 11.25 | 11.27 | 548,864 | -0.24(-2.09%) |
May 19, 2004 | 11.63 | 11.92 | 11.44 | 11.52 | 707,510 | -0.04(-0.35%) |
May 18, 2004 | 11.46 | 11.58 | 11.28 | 11.56 | 586,562 | +0.35(+3.10%) |
May 17, 2004 | 11.29 | 11.46 | 11.16 | 11.21 | 670,036 | -0.33(-2.82%) |
May 14, 2004 | 11.74 | 11.88 | 11.43 | 11.53 | 665,324 | -0.27(-2.27%) |
May 13, 2004 | 11.84 | 12.09 | 11.59 | 11.80 | 1,143,281 | +0.01(+0.11%) |
May 12, 2004 | 11.93 | 12.02 | 11.43 | 11.79 | 937,513 | -0.27(-2.22%) |
May 11, 2004 | 11.72 | 12.09 | 11.64 | 12.05 | 744,759 | +0.42(+3.64%) |
May 10, 2004 | 11.45 | 11.92 | 11.27 | 11.63 | 1,785,942 | -0.56(-4.61%) |
May 07, 2004 | 11.99 | 12.30 | 11.94 | 12.19 | 1,334,015 | +0.21(+1.71%) |
May 06, 2004 | 11.67 | 12.23 | 11.54 | 11.99 | 1,364,308 | +0.17(+1.43%) |
May 05, 2004 | 11.84 | 12.15 | 11.62 | 11.82 | 1,415,469 | +0.06(+0.49%) |
May 04, 2004 | 11.00 | 11.93 | 11.00 | 11.76 | 1,521,831 | +0.78(+7.10%) |
May 03, 2004 | 11.03 | 11.08 | 10.76 | 10.98 | 2,806,256 | +0.00(+0.04%) |
Apr 30, 2004 | 11.34 | 11.59 | 10.92 | 10.98 | 1,669,482 | -0.37(-3.22%) |
Apr 29, 2004 | 11.51 | 11.73 | 11.26 | 11.34 | 1,110,071 | -0.23(-2.00%) |
Apr 28, 2004 | 11.93 | 12.01 | 11.52 | 11.57 | 1,212,394 | -0.34(-2.88%) |
Apr 27, 2004 | 12.46 | 12.50 | 11.92 | 11.92 | 1,664,545 | -0.54(-4.33%) |
Apr 26, 2004 | 13.06 | 13.25 | 12.43 | 12.46 | 1,562,895 | -0.66(-5.06%) |
Apr 23, 2004 | 12.88 | 13.29 | 12.79 | 13.12 | 974,986 | +0.19(+1.48%) |
Apr 22, 2004 | 13.26 | 13.37 | 12.83 | 12.93 | 3,532,840 | -1.20(-8.49%) |
Apr 21, 2004 | 13.45 | 14.64 | 13.43 | 14.13 | 2,763,397 | +1.18(+9.12%) |
Apr 20, 2004 | 13.38 | 13.59 | 12.92 | 12.95 | 317,740 | -0.45(-3.33%) |
Apr 19, 2004 | 13.14 | 13.47 | 12.88 | 13.39 | 2,110,189 | +0.22(+1.69%) |
Apr 16, 2004 | 13.37 | 13.50 | 13.09 | 13.17 | 1,264,677 | -0.29(-2.15%) |
Apr 15, 2004 | 13.97 | 13.97 | 13.33 | 13.46 | 625,607 | -0.36(-2.61%) |
Apr 14, 2004 | 13.75 | 14.03 | 13.68 | 13.82 | 946,264 | +0.01(+0.10%) |
Apr 13, 2004 | 14.50 | 14.55 | 13.66 | 13.81 | 1,107,154 | -0.64(-4.41%) |
Apr 12, 2004 | 14.30 | 14.76 | 14.18 | 14.44 | 1,264,677 | +0.26(+1.82%) |
Apr 08, 2004 | 13.54 | 14.66 | 13.47 | 14.18 | 2,431,744 | +0.95(+7.17%) |
Apr 07, 2004 | 13.13 | 13.30 | 13.06 | 13.24 | 1,087,407 | +0.09(+0.68%) |
Apr 06, 2004 | 13.28 | 13.28 | 13.04 | 13.15 | 893,980 | -0.40(-2.93%) |
Apr 05, 2004 | 13.48 | 13.57 | 13.28 | 13.54 | 864,136 | +0.04(+0.30%) |
Apr 02, 2004 | 13.32 | 13.92 | 13.24 | 13.50 | 2,119,838 | +0.39(+2.96%) |
Apr 01, 2004 | 13.07 | 13.26 | 13.00 | 13.12 | 920,459 | +0.08(+0.65%) |
Mar 31, 2004 | 12.99 | 13.30 | 12.86 | 13.03 | 526,425 | -0.04(-0.34%) |
Mar 30, 2004 | 12.97 | 13.15 | 12.86 | 13.08 | 411,087 | +0.12(+0.93%) |
Mar 29, 2004 | 12.88 | 13.04 | 12.80 | 12.96 | 614,387 | +0.15(+1.18%) |
Mar 26, 2004 | 12.83 | 13.06 | 12.70 | 12.80 | 783,804 | -0.03(-0.21%) |
Mar 25, 2004 | 12.71 | 12.92 | 12.68 | 12.83 | 1,046,567 | +0.23(+1.84%) |
Mar 24, 2004 | 12.49 | 12.69 | 12.28 | 12.60 | 944,918 | +0.13(+1.04%) |
Mar 23, 2004 | 12.84 | 12.92 | 12.26 | 12.47 | 993,611 | -0.25(-1.96%) |
Mar 22, 2004 | 12.67 | 12.88 | 12.46 | 12.72 | 1,228,326 | -0.02(-0.18%) |
Mar 19, 2004 | 13.26 | 13.26 | 12.67 | 12.74 | 1,123,759 | -0.45(-3.41%) |
Mar 18, 2004 | 13.15 | 13.30 | 12.95 | 13.19 | 1,286,443 | +0.08(+0.58%) |
Mar 17, 2004 | 12.82 | 13.14 | 12.77 | 13.12 | 1,022,782 | +0.34(+2.69%) |
Mar 16, 2004 | 12.68 | 13.04 | 12.60 | 12.77 | 1,193,096 | +0.09(+0.74%) |
Mar 15, 2004 | 12.74 | 12.82 | 12.48 | 12.68 | 1,434,991 | -0.13(-1.04%) |
Mar 12, 2004 | 13.11 | 13.32 | 12.68 | 12.81 | 2,845,973 | -0.21(-1.64%) |
Mar 11, 2004 | 12.88 | 13.13 | 12.74 | 13.03 | 2,482,681 | +0.05(+0.38%) |
Mar 10, 2004 | 13.00 | 13.19 | 12.89 | 12.98 | 1,250,316 | -0.05(-0.41%) |
Mar 09, 2004 | 13.16 | 13.21 | 12.94 | 13.03 | 1,338,503 | -0.16(-1.18%) |
Mar 08, 2004 | 13.60 | 13.93 | 13.16 | 13.19 | 1,531,705 | -0.31(-2.31%) |
Mar 05, 2004 | 13.39 | 13.68 | 13.32 | 13.50 | 1,218,901 | -0.03(-0.20%) |
Mar 04, 2004 | 13.18 | 13.66 | 13.18 | 13.53 | 864,136 | +0.33(+2.53%) |
Mar 03, 2004 | 13.19 | 13.22 | 12.84 | 13.19 | 1,239,994 | -0.01(-0.07%) |
Mar 02, 2004 | 13.45 | 13.49 | 13.19 | 13.20 | 946,264 | -0.28(-2.08%) |